Progress

PRGS
🏛️ usa →
46.16
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.65 62.65 62.60 62.60 393.0K
09:32 62.57 62.57 62.57 62.57 0.4K
09:34 62.60 62.60 62.60 62.60 0.2K
09:37 62.75 62.75 62.25 62.25 0.5K
09:39 62.59 62.59 62.59 62.59 0.3K
09:40 62.66 62.66 62.66 62.66 0.3K
09:45 62.68 62.68 62.68 62.68 1.2K
09:50 62.68 62.68 62.68 62.68 0.1K
09:51 62.68 62.68 62.68 62.68 1.2K
09:55 62.68 62.68 62.68 62.68 1.0K
10:06 62.62 62.62 62.62 62.62 0.7K
10:08 62.72 62.72 62.72 62.72 0.9K
10:13 62.79 62.79 62.79 62.79 0.9K
10:20 62.84 62.84 62.84 62.84 0.3K
10:21 62.87 62.87 62.87 62.87 1.4K
10:22 62.87 62.87 62.87 62.87 0.4K
10:24 62.84 62.84 62.84 62.84 0.9K
10:30 62.72 62.72 62.72 62.72 1.0K
10:31 62.69 62.69 62.69 62.69 1.9K
10:37 62.67 62.67 62.67 62.67 0.4K
10:45 62.67 62.67 62.48 62.48 1.1K
10:46 62.59 62.59 62.52 62.54 2.4K
10:47 62.54 62.56 62.54 62.56 1.7K
10:48 62.54 62.54 62.49 62.49 1.2K
10:51 62.62 62.62 62.61 62.61 0.7K
10:52 62.73 62.73 62.73 62.73 0.1K
10:53 62.72 62.72 62.72 62.72 0.1K
10:54 62.72 62.72 62.65 62.65 0.3K
10:55 62.66 62.66 62.66 62.66 0.1K
10:56 62.64 62.64 62.64 62.64 1.2K
10:59 62.51 62.52 62.50 62.52 2.2K
11:00 62.52 62.58 62.52 62.58 1.5K
11:04 62.62 62.62 62.62 62.62 0.3K
11:07 62.59 62.59 62.53 62.53 0.6K
11:11 62.60 62.60 62.60 62.60 1.3K
11:15 62.77 62.77 62.77 62.77 0.6K
11:17 62.61 62.63 62.61 62.63 0.8K
11:19 62.66 62.66 62.66 62.66 3.3K
11:35 62.65 62.65 62.65 62.65 1.7K
11:40 62.70 62.70 62.70 62.70 0.3K
11:44 62.70 62.70 62.70 62.70 0.8K
11:51 62.72 62.72 62.71 62.71 0.6K
11:52 62.75 62.77 62.75 62.77 1.8K
11:54 62.76 62.76 62.76 62.76 4.1K
11:56 62.75 62.81 62.75 62.81 1.0K
11:57 62.81 62.81 62.81 62.81 0.8K
12:02 62.82 62.82 62.82 62.82 0.1K
12:03 62.82 62.83 62.82 62.83 0.5K
12:06 62.74 62.74 62.74 62.74 0.5K
12:10 62.78 62.78 62.78 62.78 1.2K
12:14 62.74 62.74 62.74 62.74 1.4K
12:15 62.79 62.79 62.79 62.79 0.2K
12:16 62.84 62.84 62.82 62.82 1.1K
12:23 62.83 62.83 62.83 62.83 1.3K
12:24 62.83 62.83 62.83 62.83 1.0K
12:25 62.83 62.83 62.83 62.83 0.1K
12:26 62.83 62.83 62.83 62.83 0.8K
12:28 62.84 62.84 62.84 62.84 0.3K
12:29 62.84 62.84 62.84 62.84 1.1K
12:38 62.82 62.82 62.82 62.82 0.8K
12:42 62.76 62.76 62.76 62.76 0.8K
12:45 62.75 62.75 62.71 62.71 1.8K
12:46 62.68 62.68 62.68 62.68 0.7K
12:47 62.71 62.71 62.71 62.71 1.1K
12:57 62.79 62.79 62.79 62.79 0.5K
13:04 62.81 62.81 62.81 62.81 0.4K
13:05 62.92 62.92 62.92 62.92 0.3K
13:06 62.87 62.87 62.87 62.87 0.2K
13:08 62.87 62.87 62.87 62.87 0.3K
13:09 62.82 62.82 62.82 62.82 0.4K
13:13 62.85 62.88 62.85 62.88 2.2K
13:19 62.85 62.85 62.85 62.85 0.2K
13:20 62.85 62.88 62.85 62.88 2.1K
13:21 62.85 62.85 62.85 62.85 3.0K
13:24 62.96 62.96 62.96 62.96 1.4K
13:25 62.88 62.88 62.88 62.88 0.9K
13:26 62.89 62.93 62.89 62.93 0.7K
13:31 62.89 62.89 62.89 62.89 0.4K
13:33 62.93 62.95 62.93 62.95 2.5K
13:34 62.97 62.97 62.97 62.97 0.7K
13:39 62.92 62.92 62.89 62.89 1.5K
13:40 62.88 62.88 62.88 62.88 0.8K
13:52 62.87 62.87 62.87 62.87 1.2K
13:57 62.86 62.86 62.86 62.86 1.0K
14:00 62.87 62.87 62.87 62.87 0.5K
14:05 62.86 62.86 62.86 62.86 0.2K
14:06 62.86 62.86 62.86 62.86 0.3K
14:08 62.87 62.87 62.87 62.87 2.6K
14:13 62.85 62.85 62.85 62.85 0.4K
14:15 62.94 62.94 62.90 62.90 2.3K
14:18 62.88 62.89 62.88 62.89 2.3K
14:23 62.89 62.89 62.89 62.89 0.8K
14:26 62.90 62.90 62.90 62.90 3.0K
14:28 62.95 62.95 62.95 62.95 1.2K
14:34 62.93 62.93 62.93 62.93 0.7K
14:36 62.94 62.94 62.94 62.94 0.6K
14:37 63.02 63.02 63.02 63.02 0.3K
14:38 62.97 62.97 62.97 62.97 2.4K
14:41 63.10 63.10 63.10 63.10 0.1K
14:42 63.03 63.03 63.02 63.02 0.7K
14:44 62.93 62.93 62.92 62.92 1.6K
14:47 62.89 62.89 62.88 62.88 0.7K
14:49 62.91 62.94 62.91 62.94 1.3K
14:52 62.92 62.92 62.92 62.92 0.3K
14:53 62.92 62.92 62.88 62.88 1.3K
14:56 62.88 62.88 62.88 62.88 0.4K
14:57 62.90 62.91 62.89 62.91 2.6K
14:58 62.90 62.90 62.90 62.90 0.3K
14:59 62.95 62.95 62.95 62.95 1.4K
15:00 62.92 62.92 62.90 62.90 0.9K
15:01 62.91 62.91 62.91 62.91 1.1K
15:05 62.91 62.91 62.91 62.91 0.5K
15:06 62.92 62.92 62.92 62.92 0.5K
15:07 62.92 62.92 62.92 62.92 0.4K
15:09 62.92 62.92 62.92 62.92 0.4K
15:12 62.92 62.92 62.92 62.92 1.7K
15:13 62.94 62.94 62.94 62.94 1.8K
15:14 62.92 62.92 62.92 62.92 0.5K
15:15 62.91 62.91 62.91 62.91 0.6K
15:16 62.94 62.94 62.94 62.94 2.2K
15:17 62.91 62.91 62.91 62.91 1.4K
15:19 62.88 62.88 62.88 62.88 1.3K
15:21 62.86 62.86 62.86 62.86 0.3K
15:22 62.88 62.88 62.88 62.88 2.1K
15:27 62.87 62.87 62.87 62.87 0.4K
15:28 62.89 62.89 62.89 62.89 0.7K
15:30 62.91 62.95 62.91 62.95 2.2K
15:34 62.95 62.95 62.95 62.95 0.5K
15:35 62.99 63.01 62.99 63.01 1.8K
15:36 63.00 63.00 63.00 63.00 0.5K
15:37 62.98 62.98 62.96 62.96 0.7K
15:38 62.99 63.07 62.99 63.07 1.5K
15:39 63.04 63.04 63.04 63.04 1.2K
15:40 62.99 62.99 62.99 62.99 0.5K
15:41 62.98 62.98 62.95 62.95 2.0K
15:42 62.94 62.94 62.94 62.94 0.4K
15:43 62.96 62.96 62.96 62.96 0.8K
15:44 62.96 62.96 62.93 62.96 2.0K
15:45 62.95 62.98 62.95 62.96 1.7K
15:46 63.00 63.00 63.00 63.00 2.6K
15:48 62.99 62.99 62.99 62.99 0.4K
15:49 62.99 63.01 62.99 63.01 0.6K
15:50 62.97 62.98 62.95 62.98 5.5K
15:51 62.95 62.95 62.93 62.93 3.5K
15:53 62.96 62.98 62.96 62.96 2.1K
15:54 62.97 62.97 62.95 62.95 2.7K
15:55 62.88 62.96 62.88 62.96 5.3K
15:56 62.95 62.95 62.91 62.91 1.7K
15:57 62.92 62.93 62.91 62.91 6.0K
15:58 62.90 62.91 62.89 62.91 3.9K
15:59 62.89 62.94 62.89 62.89 112.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available